捷邦科技 sz.301326
185.34
+4.11%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 159.09 | 161.80 | 153.00 | 159.86 | -0.92% | 4.34 | 3.82% |
| 2026-04-20 | 175.14 | 191.91 | 159.32 | 161.35 | -2.61% | 6.14 | 5.12% |
| 2026-04-17 | 162.80 | 168.54 | 160.11 | 165.67 | +2.48% | 2.90 | 2.44% |
| 2026-04-16 | 160.00 | 163.11 | 157.00 | 161.66 | +1.55% | 2.48 | 2.14% |
| 2026-04-15 | 159.38 | 166.66 | 156.77 | 159.19 | +0.56% | 2.89 | 2.49% |
| 2026-04-14 | 152.62 | 160.00 | 152.62 | 158.30 | +3.78% | 2.69 | 2.41% |
| 2026-04-13 | 150.49 | 156.79 | 148.50 | 152.54 | +0.35% | 2.32 | 2.11% |
| 2026-04-10 | 150.22 | 153.90 | 150.22 | 152.01 | +1.19% | 2.29 | 2.09% |
| 2026-04-09 | 145.59 | 154.41 | 144.00 | 150.22 | +2.74% | 3.32 | 3.06% |
| 2026-04-08 | 142.00 | 147.10 | 136.99 | 146.21 | +8.38% | 2.74 | 2.68% |
| 2026-04-07 | 127.52 | 138.68 | 127.52 | 134.90 | +5.96% | 2.04 | 2.12% |
| 2026-04-03 | 131.00 | 131.00 | 126.04 | 127.31 | -1.36% | 1.19 | 1.29% |
| 2026-04-02 | 132.06 | 132.06 | 126.21 | 129.07 | -1.24% | 1.75 | 1.90% |
| 2026-04-01 | 123.00 | 130.98 | 123.00 | 130.69 | +9.66% | 2.47 | 2.69% |
| 2026-03-31 | 123.21 | 124.87 | 119.00 | 119.18 | -3.27% | 1.10 | 1.26% |
| 2026-03-30 | 123.49 | 125.50 | 120.72 | 123.21 | -1.43% | 1.08 | 1.22% |
| 2026-03-27 | 123.20 | 126.39 | 122.00 | 125.00 | -0.47% | 0.84 | 0.94% |
| 2026-03-26 | 126.97 | 130.49 | 124.28 | 125.59 | -1.09% | 1.42 | 1.55% |
| 2026-03-25 | 125.01 | 128.58 | 124.33 | 126.98 | +2.59% | 1.83 | 2.00% |
| 2026-03-24 | 120.30 | 123.77 | 119.22 | 123.77 | +5.57% | 1.86 | 2.13% |